Wienerberger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	22.50	22.70	22.00	22.40	22.40	0.36%	415,261
Mar 23, 2026	21.50	22.72	20.86	22.32	22.32	1.00%	650,441
Mar 20, 2026	22.50	22.70	21.76	22.10	22.10	-0.27%	772,136
Mar 19, 2026	23.12	23.12	22.00	22.16	22.16	-4.73%	778,700
Mar 18, 2026	23.78	24.34	23.26	23.26	23.26	-0.09%	615,203
Mar 17, 2026	23.28	23.42	22.92	23.28	23.28	0.78%	310,109
Mar 16, 2026	23.50	23.58	22.92	23.10	23.10	-1.20%	425,257
Mar 13, 2026	23.80	23.86	23.34	23.38	23.38	-2.83%	389,782
Mar 12, 2026	24.26	24.38	23.88	24.06	24.06	-0.82%	294,375
Mar 11, 2026	24.50	24.60	24.04	24.26	24.26	-0.74%	347,795
Mar 10, 2026	24.32	24.70	24.18	24.44	24.44	3.12%	517,346
Mar 9, 2026	24.10	24.14	23.26	23.70	23.70	-3.89%	816,801
Mar 6, 2026	25.88	26.10	24.66	24.66	24.66	-3.97%	703,693
Mar 5, 2026	26.30	26.62	25.68	25.68	25.68	-2.06%	447,162
Mar 4, 2026	26.02	26.70	25.60	26.22	26.22	0.85%	379,014
Mar 3, 2026	26.66	26.66	25.50	26.00	26.00	-3.27%	504,983
Mar 2, 2026	27.16	27.50	26.46	26.88	26.88	-3.31%	533,938
Feb 27, 2026	27.80	28.02	27.40	27.80	27.80	0.94%	421,562
Feb 26, 2026	28.04	28.30	27.52	27.54	27.54	-1.50%	300,022
Feb 25, 2026	28.20	28.34	27.82	27.96	27.96	-0.57%	261,915
Feb 24, 2026	30.20	30.24	27.70	28.12	28.12	-7.92%	862,425
Feb 23, 2026	30.50	31.04	30.22	30.54	30.54	-0.13%	214,347
Feb 20, 2026	30.70	31.02	30.32	30.58	30.58	-0.39%	206,998
Feb 19, 2026	30.80	30.90	29.82	30.70	30.70	-0.52%	211,122
Feb 18, 2026	30.00	31.00	29.40	30.86	30.86	3.91%	320,087
Feb 17, 2026	30.72	30.72	29.24	29.70	29.70	-2.56%	213,138
Feb 16, 2026	30.50	30.72	30.02	30.48	30.48	-0.13%	151,400
Feb 13, 2026	30.00	30.52	29.84	30.52	30.52	0.07%	234,335
Feb 12, 2026	30.70	30.82	30.18	30.50	30.50	-0.39%	314,594
Feb 11, 2026	30.50	30.72	30.20	30.62	30.62	0.99%	208,001
Feb 10, 2026	29.60	30.62	29.60	30.32	30.32	1.61%	257,067
Feb 9, 2026	29.88	30.04	29.70	29.84	29.84	1.02%	141,257
Feb 6, 2026	29.00	29.70	28.72	29.54	29.54	0.75%	158,129
Feb 5, 2026	29.50	29.54	28.92	29.32	29.32	-0.74%	183,422
Feb 4, 2026	29.26	29.54	28.82	29.54	29.54	0.68%	385,568
Feb 3, 2026	28.54	29.34	28.22	29.34	29.34	2.80%	286,711
Feb 2, 2026	27.72	28.60	27.52	28.54	28.54	2.29%	170,344
Jan 30, 2026	28.10	28.22	27.80	27.90	27.90	-0.29%	301,014
Jan 29, 2026	28.86	28.98	27.98	27.98	27.98	-2.85%	179,988
Jan 28, 2026	28.66	28.96	28.50	28.80	28.80	0.70%	165,362
Jan 27, 2026	28.38	28.88	28.02	28.60	28.60	0.56%	178,177
Jan 26, 2026	28.12	28.50	27.96	28.44	28.44	1.21%	165,665
Jan 23, 2026	28.46	28.72	28.10	28.10	28.10	-1.68%	344,315
Jan 22, 2026	28.62	29.00	28.16	28.58	28.58	2.29%	313,515
Jan 21, 2026	26.98	28.14	26.76	27.94	27.94	4.33%	438,913
Jan 20, 2026	27.76	28.04	26.78	26.78	26.78	-3.88%	313,291
Jan 19, 2026	28.00	28.18	27.20	27.86	27.86	-2.66%	291,708
Jan 16, 2026	29.26	29.28	28.36	28.62	28.62	-2.59%	265,250
Jan 15, 2026	29.68	29.72	29.04	29.38	29.38	-1.14%	186,213
Jan 14, 2026	28.96	29.76	28.92	29.72	29.72	3.19%	181,805